ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038530/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250321,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,-1,5,-0.42,83808350,355824,124.55,235,238,233,306,166,236,235.53,1.88,0,52896,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,272,-2.14,0.43,12,0.31,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250321,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,1,2,0.42,78640126,333903,116.87,235,238,233,306,166,236,235.52,1.88,0,42640,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,274,-2.15,0.43,12,0.29,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250321,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,0,3,0.00,71301137,302717,105.96,235,238,233,306,166,236,235.54,1.88,0,40347,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,273,-2.15,0.43,12,0.26,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250321,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,2,2,0.85,57999705,246418,86.25,235,238,233,306,166,236,235.37,1.88,0,38456,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,275,-2.16,0.43,12,0.21,-110.00,552.00,453,20240819,-47.46,209,20241210,13.88,380,-37.37,20250109,219,8.68,20250102,453,-47.46,20240819,209,13.88,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250321,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,1,2,0.42,46361099,197311,69.06,235,238,233,306,166,236,234.96,1.88,0,25936,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,274,-2.15,0.43,12,0.17,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250321,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,-1,5,-0.42,35906510,153106,53.59,235,237,233,306,166,236,234.52,1.88,0,-12012,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,272,-2.14,0.43,12,0.13,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250321,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-2,5,-0.85,25193733,107655,37.68,235,236,233,306,166,236,234.02,1.88,0,-10615,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,271,-2.13,0.42,12,0.09,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250321,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,0,3,0.00,1239504,5272,1.85,235,236,234,306,166,236,235.11,1.88,0,-566,242,238,236,232,230,239,233,116,70,100,160,1,1,115714347,273,-2.15,0.43,12,0.00,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2177301,N,N,0,N,00,N
20250320,160743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,0,3,0.00,66345421,280539,54.13,236,240,234,306,166,236,236.49,1.85,0,43108,245,240,237,232,229,239,231,116,70,100,160,1,1,115714347,273,-2.15,0.43,12,0.24,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2142038,N,N,0,N,00,N
20250320,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,1,2,0.42,63130374,266920,51.50,236,240,234,306,166,236,236.51,1.85,0,44181,245,240,237,232,229,239,231,116,70,100,160,1,1,115714347,274,-2.15,0.43,12,0.23,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,2142038,N,N,0,N,00,N
20250320,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,1,2,0.42,58499939,247302,47.71,236,240,234,306,166,236,236.55,1.85,0,49612,245,240,237,232,229,239,231,116,70,100,160,1,1,115714347,274,-2.15,0.43,12,0.21,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,2142038,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250321 160505 57 100.00 KOSDAQ 유통 N N N N N 235 -1 5 -0.42 83808350 355824 124.55 235 238 233 306 166 236 235.53 1.88 0 52896 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 272 -2.14 0.43 12 0.31 -110.00 552.00 453 20240819 -48.12 209 20241210 12.44 380 -38.16 20250109 219 7.31 20250102 453 -48.12 20240819 209 12.44 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
3 20250321 150449 57 100.00 KOSDAQ 유통 N N N N N 237 1 2 0.42 78640126 333903 116.87 235 238 233 306 166 236 235.52 1.88 0 42640 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 274 -2.15 0.43 12 0.29 -110.00 552.00 453 20240819 -47.68 209 20241210 13.40 380 -37.63 20250109 219 8.22 20250102 453 -47.68 20240819 209 13.40 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
4 20250321 140449 57 100.00 KOSDAQ 유통 N N N N N 236 0 3 0.00 71301137 302717 105.96 235 238 233 306 166 236 235.54 1.88 0 40347 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 273 -2.15 0.43 12 0.26 -110.00 552.00 453 20240819 -47.90 209 20241210 12.92 380 -37.89 20250109 219 7.76 20250102 453 -47.90 20240819 209 12.92 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
5 20250321 130450 57 100.00 KOSDAQ 유통 N N N N N 238 2 2 0.85 57999705 246418 86.25 235 238 233 306 166 236 235.37 1.88 0 38456 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 275 -2.16 0.43 12 0.21 -110.00 552.00 453 20240819 -47.46 209 20241210 13.88 380 -37.37 20250109 219 8.68 20250102 453 -47.46 20240819 209 13.88 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
6 20250321 120450 57 100.00 KOSDAQ 유통 N N N N N 237 1 2 0.42 46361099 197311 69.06 235 238 233 306 166 236 234.96 1.88 0 25936 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 274 -2.15 0.43 12 0.17 -110.00 552.00 453 20240819 -47.68 209 20241210 13.40 380 -37.63 20250109 219 8.22 20250102 453 -47.68 20240819 209 13.40 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
7 20250321 110449 57 100.00 KOSDAQ 유통 N N N N N 235 -1 5 -0.42 35906510 153106 53.59 235 237 233 306 166 236 234.52 1.88 0 -12012 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 272 -2.14 0.43 12 0.13 -110.00 552.00 453 20240819 -48.12 209 20241210 12.44 380 -38.16 20250109 219 7.31 20250102 453 -48.12 20240819 209 12.44 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
8 20250321 100450 57 100.00 KOSDAQ 유통 N N N N N 234 -2 5 -0.85 25193733 107655 37.68 235 236 233 306 166 236 234.02 1.88 0 -10615 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 271 -2.13 0.42 12 0.09 -110.00 552.00 453 20240819 -48.34 209 20241210 11.96 380 -38.42 20250109 219 6.85 20250102 453 -48.34 20240819 209 11.96 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
9 20250321 090451 57 100.00 KOSDAQ 유통 N N N N N 236 0 3 0.00 1239504 5272 1.85 235 236 234 306 166 236 235.11 1.88 0 -566 242 238 236 232 230 239 233 116 70 100 160 1 1 115714347 273 -2.15 0.43 12 0.00 -110.00 552.00 453 20240819 -47.90 209 20241210 12.92 380 -37.89 20250109 219 7.76 20250102 453 -47.90 20240819 209 12.92 20241210 0.00 N 038530 100 115 억 2177301 N N 0 N 00 N
10 20250320 160743 57 100.00 KOSDAQ 유통 N N N N N 236 0 3 0.00 66345421 280539 54.13 236 240 234 306 166 236 236.49 1.85 0 43108 245 240 237 232 229 239 231 116 70 100 160 1 1 115714347 273 -2.15 0.43 12 0.24 -110.00 552.00 453 20240819 -47.90 209 20241210 12.92 380 -37.89 20250109 219 7.76 20250102 453 -47.90 20240819 209 12.92 20241210 0.00 N 038530 100 115 억 2142038 N N 0 N 00 N
11 20250320 150449 57 100.00 KOSDAQ 유통 N N N N N 237 1 2 0.42 63130374 266920 51.50 236 240 234 306 166 236 236.51 1.85 0 44181 245 240 237 232 229 239 231 116 70 100 160 1 1 115714347 274 -2.15 0.43 12 0.23 -110.00 552.00 453 20240819 -47.68 209 20241210 13.40 380 -37.63 20250109 219 8.22 20250102 453 -47.68 20240819 209 13.40 20241210 0.00 N 038530 100 115 억 2142038 N N 0 N 00 N
12 20250320 140451 57 100.00 KOSDAQ 유통 N N N N N 237 1 2 0.42 58499939 247302 47.71 236 240 234 306 166 236 236.55 1.85 0 49612 245 240 237 232 229 239 231 116 70 100 160 1 1 115714347 274 -2.15 0.43 12 0.21 -110.00 552.00 453 20240819 -47.68 209 20241210 13.40 380 -37.63 20250109 219 8.22 20250102 453 -47.68 20240819 209 13.40 20241210 0.00 N 038530 100 115 억 2142038 N N 0 N 00 N